Spotify Technology Historical Data - SPOT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Spotify Technology SA SPOT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -2.43 -1.66% 144.20 145.29 141.50 143.55 146.63 11:43:28
more quote information »

SPOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week147.50152.93141.50148.231,432,157-3.30-2.24%
1 Month153.18159.98141.50151.861,167,168-8.98-5.86%
3 Months148.68159.98134.98148.101,251,690-4.48-3.01%
6 Months155.25161.38110.57139.181,390,109-11.05-7.12%
1 Year134.04161.38110.57139.771,510,73210.167.58%
3 Years165.90198.99101.27148.891,767,607-21.70-13.08%
5 Years165.90198.99101.27148.891,767,607-21.70-13.08%

SPOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 146.63 -2.34 -1.57% 149.35 150.21 145.90 1,164,732
Jan 23 2020 148.97 0.85 0.57% 148.00 150.95 147.47 1,102,122
Jan 22 2020 148.12 -0.83 -0.56% 150.00 152.93 147.03 1,718,031
Jan 21 2020 148.95 0.61 0.41% 147.50 149.44 145.715 1,743,743
Jan 17 2020 148.34 -3.50 -2.31% 152.08 152.65 146.62 1,294,928
Jan 16 2020 151.84 -2.61 -1.69% 153.35 153.44 150.27 698,671
Jan 15 2020 154.45 5.05 3.38% 149.39 154.45 149.355 1,037,025
Jan 14 2020 149.40 -1.47 -0.97% 151.62 152.1848 148.22 1,047,756
Jan 13 2020 150.87 -5.17 -3.31% 152.20 156.27 150.265 1,876,922
Jan 10 2020 156.04 -1.70 -1.08% 157.74 158.70 154.90 1,046,422
Jan 09 2020 157.74 -1.04 -0.65% 157.84 159.98 157.11 1,630,086
Jan 08 2020 158.78 2.76 1.77% 156.33 159.48 155.34 971,863
Jan 07 2020 156.02 -0.70 -0.45% 156.70 157.85 155.01 876,716
Jan 06 2020 156.72 4.22 2.77% 151.49 157.00 150.35 1,311,706
Jan 03 2020 152.50 0.88 0.58% 149.50 153.59 148.75 1,018,387
Jan 02 2020 151.62 1.62 1.08% 151.00 152.80 149.61 662,577
Dec 31 2019 150.00 0.75 0.5% 149.12 150.21 147.55 769,234
Dec 30 2019 149.25 -3.92 -2.56% 153.18 153.55 149.25 1,038,100
Dec 27 2019 153.17 0.65 0.43% 152.62 154.00 152.51 918,070
See More Historical Prices »


Your Recent History
NYSE
SPOT
Spotify Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.